대교 [019680] KOSPI
1,568 원
전일대비:
▼
53
(-3.27%)
시가
1,595
고가
1,620
저가
1,530
거래량
45,086
거래대금
69 백만
시가총액
631 억
52주 최고
2,090
52주 최저
0
📈 주가 차트 (최근 20일)
대교
019680
120봉
💬 대교 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,568 | -53 | -3.27% | 1,595 | 1,620 | 1,530 | 45,086 |
| 2026-10-13 | 1,621 | 10 | 0.62% | 1,577 | 1,621 | 1,571 | 12,206 |
| 2026-10-12 | 1,611 | -13 | -0.80% | 1,594 | 1,622 | 1,577 | 15,022 |
| 2026-10-08 | 1,624 | 12 | 0.74% | 1,623 | 1,625 | 1,580 | 25,851 |
| 2026-10-07 | 1,612 | -11 | -0.68% | 1,619 | 1,619 | 1,590 | 11,269 |
| 2026-10-06 | 1,623 | 0 | 0.00% | 1,623 | 1,623 | 1,599 | 11,881 |
| 2026-10-02 | 1,623 | -12 | -0.73% | 1,629 | 1,637 | 1,600 | 13,388 |
| 2026-10-01 | 1,635 | -4 | -0.24% | 1,640 | 1,640 | 1,611 | 13,139 |
| 2026-09-30 | 1,639 | 23 | 1.42% | 1,601 | 1,653 | 1,600 | 16,263 |
| 2026-09-29 | 1,616 | -24 | -1.46% | 1,634 | 1,634 | 1,601 | 11,649 |
| 2026-09-28 | 1,640 | 4 | 0.24% | 1,637 | 1,656 | 1,604 | 24,613 |
| 2026-09-23 | 1,636 | -1 | -0.06% | 1,637 | 1,644 | 1,600 | 25,199 |
| 2026-09-22 | 1,637 | -5 | -0.30% | 1,625 | 1,643 | 1,612 | 12,820 |
| 2026-09-21 | 1,642 | 19 | 1.17% | 1,628 | 1,645 | 1,609 | 13,757 |
| 2026-09-18 | 1,623 | 7 | 0.43% | 1,603 | 1,629 | 1,603 | 11,227 |
| 2026-09-17 | 1,616 | -35 | -2.12% | 1,688 | 1,688 | 1,586 | 30,122 |
| 2026-09-16 | 1,651 | -37 | -2.19% | 1,709 | 1,709 | 1,639 | 19,545 |
| 2026-09-15 | 1,688 | -27 | -1.57% | 1,657 | 1,755 | 1,657 | 16,516 |
| 2026-09-14 | 1,715 | -104 | -5.72% | 1,810 | 1,814 | 1,713 | 29,995 |
| 2026-09-11 | 1,819 | -55 | -2.93% | 1,860 | 1,860 | 1,813 | 14,702 |